|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/29/2025
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.75
|
11.80
|
11.79
|
11.80
|
3,261,800
|
|
4/28/2025
|
-0.10/-0.84%
|
12.00
|
12.05
|
11.80
|
11.80
|
11.88
|
11.80
|
2,704,100
|
|
4/25/2025
|
-0.05/-0.42%
|
12.00
|
12.35
|
11.85
|
11.90
|
12.06
|
11.90
|
7,785,400
|
|
4/24/2025
|
-0.15/-1.24%
|
12.15
|
12.15
|
11.80
|
11.95
|
11.95
|
11.95
|
3,929,600
|
|
4/23/2025
|
+0.40/+3.42%
|
12.10
|
12.25
|
11.85
|
12.10
|
12.05
|
12.10
|
7,988,300
|
|
4/22/2025
|
-0.20/-1.68%
|
11.80
|
11.90
|
11.10
|
11.70
|
11.54
|
11.70
|
13,634,700
|
|
4/21/2025
|
+0.05/+0.42%
|
11.85
|
12.05
|
11.70
|
11.90
|
11.89
|
11.90
|
6,119,000
|
|
4/18/2025
|
0.00 / 0.00%
|
11.90
|
12.05
|
11.80
|
11.85
|
11.91
|
11.85
|
7,681,300
|
|
4/17/2025
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.65
|
11.85
|
11.79
|
11.85
|
3,434,900
|
|
4/16/2025
|
+0.05/+0.42%
|
11.90
|
11.95
|
11.75
|
11.85
|
11.83
|
11.85
|
5,418,700
|
|
4/15/2025
|
+0.15/+1.29%
|
11.60
|
12.15
|
11.40
|
11.80
|
11.81
|
11.80
|
12,952,900
|
|
4/14/2025
|
+0.25/+2.19%
|
11.60
|
11.80
|
11.50
|
11.65
|
11.64
|
11.65
|
7,659,300
|
|
4/11/2025
|
+0.70/+6.54%
|
11.30
|
11.40
|
10.95
|
11.40
|
11.25
|
11.40
|
13,558,675
|
|
4/10/2025
|
+0.70/+7.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
511,400
|
|
4/9/2025
|
-0.45/-4.31%
|
9.72
|
10.70
|
9.72
|
10.00
|
10.10
|
10.00
|
10,225,300
|
|
4/8/2025
|
-0.75/-6.70%
|
10.70
|
11.10
|
10.45
|
10.45
|
10.53
|
10.45
|
9,479,400
|
|
4/4/2025
|
-0.20/-1.75%
|
10.65
|
11.50
|
10.65
|
11.20
|
11.02
|
11.20
|
12,230,200
|
|
4/3/2025
|
-0.85/-6.94%
|
11.70
|
11.95
|
11.40
|
11.40
|
11.57
|
11.40
|
11,935,900
|
|
4/2/2025
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.25
|
12.25
|
12.37
|
12.25
|
3,806,200
|
|
4/1/2025
|
+0.05/+0.41%
|
12.30
|
12.35
|
12.15
|
12.25
|
12.24
|
12.25
|
1,666,100
|
|
|
|
|
|
|
My Favorite Quotes
Your most recently viewed tickers will automatically show up here if you type a ticker in the Get Quotes box on the top of the page.
|
|
|
|
Company Research
Type in the symbol above for thorough background information, key statistics and financial information.
Stock Sectors
|
|
|
|
|